|
Closing price on 3/4/2026
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
162,100 |
| Split-adjusted Price |
17.20 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.08
|
17.20
|
162,100
|
|
|
3/3/2026
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
17.40
|
116,900
|
|
|
3/2/2026
|
-0.20 / -1.12%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.46
|
17.60
|
154,300
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.72
|
17.80
|
91,500
|
|
|
2/26/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.65
|
17.80
|
190,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.79
|
17.90
|
82,900
|
|
|
2/24/2026
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.86
|
17.90
|
57,100
|
|
|
2/23/2026
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.90
|
18.10
|
109,900
|
|
|
2/13/2026
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.72
|
17.80
|
52,100
|
|
|
2/12/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.51
|
17.60
|
36,900
|
|
|
2/11/2026
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.69
|
17.60
|
45,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
17.60
|
18.60
|
17.50
|
17.80
|
17.85
|
17.80
|
121,400
|
|
|
2/9/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.81
|
17.80
|
106,100
|
|
|
2/6/2026
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.76
|
17.90
|
131,800
|
|
|
2/5/2026
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.60
|
18.00
|
17.85
|
18.00
|
179,800
|
|
|
2/4/2026
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.76
|
17.70
|
184,100
|
|
|
2/3/2026
|
-0.20 / -1.09%
|
18.40
|
18.60
|
17.50
|
18.10
|
17.98
|
18.10
|
278,400
|
|
|
2/2/2026
|
-2.00 / -9.85%
|
20.50
|
20.50
|
18.30
|
18.30
|
18.58
|
18.30
|
727,300
|
|
|
1/30/2026
|
+1.10 / +5.73%
|
19.50
|
20.80
|
19.30
|
20.30
|
20.21
|
20.30
|
293,400
|
|
|
1/29/2026
|
+0.30 / +1.59%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.07
|
19.20
|
137,600
|
|
|
1/28/2026
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.72
|
18.90
|
79,900
|
|
|
1/27/2026
|
+0.40 / +2.17%
|
18.50
|
19.20
|
18.40
|
18.80
|
18.91
|
18.80
|
164,900
|
|
|
1/26/2026
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.40
|
18.40
|
65,900
|
|
|
1/23/2026
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.62
|
18.60
|
51,300
|
|
|
1/22/2026
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.72
|
18.70
|
78,100
|
|
|
1/21/2026
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.30
|
18.80
|
18.69
|
18.80
|
223,800
|
|
|
1/20/2026
|
-0.20 / -1.03%
|
19.40
|
19.70
|
19.10
|
19.20
|
19.40
|
19.20
|
89,600
|
|
|
1/19/2026
|
+0.90 / +4.86%
|
18.70
|
20.00
|
18.60
|
19.40
|
19.19
|
19.40
|
446,800
|
|
|
1/16/2026
|
+0.50 / +2.78%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.40
|
18.50
|
178,200
|
|
|
1/15/2026
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.03
|
18.00
|
122,400
|
|
|